Invesco QQQ Trust Series 1 Historical Data - QQQ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Invesco QQQ Trust Series 1 (QQQ)
Invesco QQQ Trust Series 1 (QQQ) Historical

Invesco QQQ Trust Series 1 (QQQ)

423.41

-2.43

(-0.57%)

At close: April 18 4:00PM

Delayed by 15 minutes

422.67

-3.17

( -0.74% )

After Hours: 7:38PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-17.59	-3.99536637442	440.26	446.33	422.83	52614634	433.88042264	SP
4	-26.21	-5.83897700945	448.88	449.3317	422.83	43543941	439.37306847	SP
12	-5.69	-1.32832197217	428.36	449.3317	416.79	44964267	435.66158251	SP
26	57	15.5878250882	365.67	449.3317	342.36	46590044	408.78409612	SP
52	101.68	31.6769992835	320.99	449.3317	309.8999	49006654	381.91149212	SP
156	82.28	24.172272981	340.39	449.3317	254.26	54325344	341.8436578	SP
260	235.19	125.448047792	187.48	449.3317	164.975	48101186	309.39917419	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713393300	425.84	-5.26	-1.22	433.1	432.975	424.9229	56668866
1713306900	431.1	0.04	0.01	430.9	433.63	429.83	47548664
1713220500	431.06	-7.21	-1.65	442.06	441.84	430.22	63078069
1712961300	438.27	-7.1	-1.59	441.1	442.23	436.88	53607732
1712874900	445.37	7	1.60	440.26	446.33	437.96	45386464
1712788500	438.37	-3.86	-0.87	437	439.065	436.3	61719706
1712702100	442.23	1.63	0.37	442.96	443.24	437.44	39460102
1712615700	440.6	0.13	0.03	441.41	442.5	439.2	28122267
1712356500	440.47	5.13	1.18	436.78	443.155	435.96	54734888
1712270100	435.34	-6.76	-1.53	446.33	446.95	435.11	57252755
1712183700	442.1	0.99	0.22	438.96	444	438.95	39871102
1712097300	441.11	-3.84	-0.86	440.08	441.43	438.03	44048517
1712010900	444.95	0.94	0.21	444.97	447.5	443.0899	38678922
1711665300	444.01	-0.82	-0.18	444.78	445.628	443.6705	36847111
1711578900	444.83	1.51	0.34	446.44	446.53	441.93	41416641
1711492500	443.32	-1.44	-0.32	446.3	447.225	443.09	34096111
1711406100	444.76	-1.62	-0.36	443.55	446.2576	442.5522	27744351
1711146900	446.38	0.51	0.11	445.35	447.455	444.58	28478185
1711060500	445.87	2.1	0.47	448.88	449.3317	445.75	39341752
1710974100	443.77	5.2	1.19	439.78	444.11	438.0612	43600909
1710887700	438.57	1.09	0.25	435.45	438.9601	433.3438	43078181
1710801300	437.48	3.56	0.82	438.73	441.04	437.24	46645378
1710542100	433.92	-5.22	-1.19	436.07	438.8733	432.7417	73983776
1710455700	439.14	-1.11	-0.25	441.5	442.0287	436.39	52105948
1710369300	440.25	-3.41	-0.77	442.65	442.67	439.145	37838810
1710282900	443.66	6.27	1.43	439.73	444.02	436.4785	55346943
1710196500	437.39	-1.63	-0.37	437.51	438.6194	435.489	45874463
1709940900	439.02	-6.43	-1.44	445.81	448.58	438.39	72032710
1709854500	445.45	6.66	1.52	442.42	446.645	440.89	43303048
1709768100	438.79	2.74	0.63	440.32	441.99	436.89	46026627
1709681700	436.05	-7.97	-1.79	440.94	440.94	433.65	57841432
1709595300	444.02	-1.59	-0.36	445.61	446.0399	443.81	34241320
1709336100	445.61	6.61	1.51	439.9	446.54	439.85	49560067
1709249700	439	3.73	0.86	438.23	440.09	435.04	42436692
1709163300	435.27	-2.33	-0.53	435.43	436.61	434.3598	32793483
1709076900	437.6	1.05	0.24	437.67	437.985	435.03	33814803
1708990500	436.55	-0.23	-0.05	437.6	438.5845	436.385	33004883
1708731300	436.78	-1.29	-0.29	439.65	440.59	435.79	39825890
1708644900	438.07	12.46	2.93	434.49	439.12	433.71	54041191
1708558500	425.61	-1.71	-0.40	424.55	425.7	421.63	50016395
1708472100	427.32	-3.25	-0.75	428.55	430.03	423.5201	54164116
1708126500	430.57	-3.94	-0.91	434.89	434.9725	429.86	53670387
1708040100	434.51	1.29	0.30	433.92	434.98	431.33	38696253
1707953700	433.22	4.67	1.09	431.26	433.65	428.8799	45078381
1707867300	428.55	-6.79	-1.56	427.28	431.2673	425.3305	64407099
1707780900	435.34	-1.71	-0.39	436.94	439.14	434.65	32858482
1707521700	437.05	4.26	0.98	433.94	437.845	433.1401	36920294
1707435300	432.79	0.8	0.19	432.11	433.56	431.42	29521629
1707348900	431.99	4.4	1.03	430.41	432.826	429.09	37670057
1707262500	427.59	-0.86	-0.20	429.61	430.22	425.22	35793271
1707176100	428.45	-0.56	-0.13	429.07	429.61	425	39833245
1706916900	429.01	7.13	1.69	423.8	430.24	422.8028	59576084
1706830500	421.88	4.91	1.18	418.79	422.375	417.82	51181059
1706744100	416.97	-8.33	-1.96	420.85	422.8699	416.79	63915760
1706657700	425.3	-2.85	-0.67	427.1	427.68	424.38	36479232
1706571300	428.15	4.34	1.02	424.27	428.35	423.62	38594147
1706312100	423.81	-2.54	-0.60	424.44	426.21	423.175	37093126
1706225700	426.35	0.52	0.12	428.36	429.026	423.98	44255205
1706139300	425.83	2.35	0.55	427.44	429.85	425.33	46855160
1706052900	423.48	1.75	0.41	422.43	423.645	420.62	32884492
1705966500	421.73	0.55	0.13	423.41	424.7275	421.12	44813964
1705707300	421.18	8.19	1.98	415.22	421.32	414.7	70724294
1705620900	412.99	5.78	1.42	410.52	413.575	409.1601	59553748

Invesco QQQ Trust Series 1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions